VGT has returned 0.8% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 18 2025 | $631.04 | $634.58 | $627.67 | $631.19 | 467,300 |
June 17 2025 | $630.69 | $634.66 | $628.21 | $629.19 | 382,900 |
June 16 2025 | $627.94 | $635.58 | $627.94 | $633.85 | 511,378 |
June 13 2025 | $626.23 | $630.46 | $621.34 | $623.29 | 617,900 |
June 12 2025 | $628.39 | $635.27 | $628.39 | $633.79 | 347,500 |
June 11 2025 | $633.01 | $635.44 | $626.68 | $629.27 | 412,000 |
June 10 2025 | $629.53 | $632.36 | $626.47 | $631.77 | 531,600 |
June 09 2025 | $629.57 | $633.39 | $628.46 | $629.14 | 582,900 |
June 06 2025 | $626.60 | $629.75 | $625.43 | $626.42 | 422,900 |
June 05 2025 | $625.26 | $630.49 | $618.30 | $620.52 | 564,600 |
June 04 2025 | $622.73 | $625.25 | $620.51 | $623.31 | 478,500 |
June 03 2025 | $612.55 | $621.97 | $612.25 | $621.63 | 469,200 |
June 02 2025 | $605.00 | $612.06 | $604.07 | $611.88 | 442,300 |
May 30 2025 | $607.69 | $608.41 | $597.22 | $606.37 | 438,600 |
May 29 2025 | $618.13 | $618.13 | $606.31 | $609.13 | 478,600 |
May 28 2025 | $610.45 | $612.46 | $606.30 | $606.95 | 402,300 |
May 27 2025 | $604.95 | $610.58 | $602.83 | $609.71 | 556,100 |
May 23 2025 | $590.71 | $598.83 | $590.08 | $595.09 | 538,000 |
May 22 2025 | $601.27 | $607.21 | $600.48 | $602.19 | 360,600 |
May 21 2025 | $607.22 | $615.51 | $598.42 | $601.18 | 567,600 |
May 20 2025 | $611.10 | $613.15 | $608.39 | $612.92 | 345,600 |
May 19 2025 | $607.18 | $616.37 | $607.00 | $615.08 | 577,000 |
May 16 2025 | $616.97 | $616.97 | $611.22 | $616.71 | 395,800 |
May 15 2025 | $612.52 | $618.69 | $610.21 | $615.55 | 1,031,200 |
May 14 2025 | $614.17 | $617.96 | $612.02 | $615.83 | 726,800 |
